U.S. markets open in 7 hours 11 minutes

Citizen Watch Co., Ltd. (7762.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
379.00-4.00 (-1.04%)
At close: 2:59PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 2021380.00383.00373.00379.00379.001,685,600
Apr 13, 2021375.00387.00374.00383.00383.001,886,400
Apr 12, 2021382.00385.00377.00381.00381.001,498,800
Apr 09, 2021382.00384.00376.00379.00379.001,852,800
Apr 08, 2021387.00389.00376.00380.00380.001,611,300
Apr 07, 2021382.00391.00381.00388.00388.001,737,300
Apr 06, 2021387.00389.00377.00381.00381.001,999,000
Apr 05, 2021382.00387.00377.00387.00387.001,788,700
Apr 02, 2021379.00384.00376.00378.00378.001,465,400
Apr 01, 2021384.00386.00373.00376.00376.002,366,600
Mar 31, 2021378.00383.00377.00378.00378.001,725,000
Mar 30, 2021382.00385.00376.00383.00383.001,882,100
Mar 30, 20212.5 Dividend
Mar 29, 2021394.00396.00377.00381.00378.503,844,400
Mar 26, 2021391.00398.00386.00391.00388.433,638,400
Mar 25, 2021392.00406.00392.00398.00395.391,818,700
Mar 24, 2021401.00404.00384.00391.00388.433,044,400
Mar 23, 2021415.00420.00407.00407.00404.332,652,200
Mar 22, 2021419.00423.00411.00415.00412.282,059,900
Mar 19, 2021417.00425.00414.00421.00418.242,113,100
Mar 18, 2021422.00426.00417.00423.00420.222,257,100
Mar 17, 2021412.00418.00411.00418.00415.261,261,400
Mar 16, 2021425.00425.00413.00416.00413.272,203,400
Mar 15, 2021418.00428.00418.00423.00420.222,664,100
Mar 12, 2021412.00412.00399.00410.00407.313,414,700
Mar 11, 2021415.00421.00407.00410.00407.312,663,800
Mar 10, 2021415.00420.00408.00413.00410.292,163,600
Mar 09, 2021430.00434.00412.00420.00417.242,627,300
Mar 08, 2021425.00430.00412.00415.00412.283,411,800
Mar 05, 2021391.00417.00391.00417.00414.264,967,300
Mar 04, 2021394.00399.00382.00388.00385.453,834,400
Mar 03, 2021390.00403.00385.00394.00391.412,806,400
Mar 02, 2021394.00401.00381.00385.00382.471,834,800
Mar 01, 2021385.00393.00380.00391.00388.432,403,800
Feb 26, 2021389.00390.00381.00383.00380.491,976,500
Feb 25, 2021395.00400.00389.00393.00390.422,106,700
Feb 24, 2021396.00402.00384.00390.00387.442,452,600
Feb 22, 2021392.00398.00387.00388.00385.451,440,200
Feb 19, 2021395.00396.00383.00388.00385.451,462,900
Feb 18, 2021399.00400.00387.00394.00391.411,785,200
Feb 17, 2021372.00403.00372.00396.00393.403,406,700
Feb 16, 2021380.00380.00369.00372.00369.561,757,100
Feb 15, 2021388.00395.00380.00380.00377.511,720,000
Feb 12, 2021390.00402.00381.00387.00384.464,853,300
Feb 10, 2021363.00370.00359.00369.00366.582,396,200
Feb 09, 2021365.00372.00357.00365.00362.603,154,500
Feb 08, 2021363.00372.00361.00362.00359.622,808,200
Feb 05, 2021337.00360.00336.00357.00354.663,399,900
Feb 04, 2021336.00343.00332.00332.00329.821,725,200
Feb 03, 2021326.00336.00325.00334.00331.811,749,300
Feb 02, 2021322.00328.00320.00326.00323.861,512,500
Feb 01, 2021318.00327.00317.00325.00322.871,723,200
Jan 29, 2021328.00330.00314.00317.00314.922,194,000
Jan 28, 2021309.00329.00308.00328.00325.855,655,100
Jan 27, 2021314.00317.00313.00313.00310.951,311,900
Jan 26, 2021308.00313.00307.00312.00309.951,335,700
Jan 25, 2021307.00311.00304.00306.00303.991,308,500
Jan 22, 2021308.00310.00304.00307.00304.991,296,100
Jan 21, 2021318.00321.00309.00311.00308.961,692,000
Jan 20, 2021310.00315.00309.00314.00311.941,421,100
Jan 19, 2021316.00316.00309.00310.00307.971,863,200
Jan 18, 2021323.00324.00311.00313.00310.951,622,300
Jan 15, 2021319.00328.00318.00325.00322.872,641,800
Jan 14, 2021314.00322.00312.00317.00314.922,230,600
Jan 13, 2021318.00321.00316.00316.00313.931,912,800
Jan 12, 2021309.00316.00306.00316.00313.932,679,200
Jan 08, 2021303.00311.00298.00311.00308.963,279,800
Jan 07, 2021298.00305.00296.00299.00297.043,175,600
Jan 06, 2021289.00296.00289.00295.00293.061,312,500
Jan 05, 2021288.00292.00287.00290.00288.101,268,500
Jan 04, 2021299.00299.00286.00288.00286.111,589,400
Dec 30, 2020298.00298.00291.00294.00292.072,227,900
Dec 29, 2020297.00303.00297.00300.00298.032,285,200
Dec 28, 2020296.00297.00290.00294.00292.071,778,300
Dec 25, 2020296.00301.00295.00297.00295.05949,000
Dec 24, 2020295.00304.00294.00295.00293.061,950,300
Dec 23, 2020300.00302.00288.00291.00289.092,307,700
Dec 22, 2020294.00299.00292.00296.00294.062,270,100
Dec 21, 2020297.00299.00292.00296.00294.061,600,500
Dec 18, 2020297.00298.00293.00296.00294.062,308,800
Dec 17, 2020303.00305.00296.00296.00294.062,381,900
Dec 16, 2020297.00304.00297.00303.00301.012,054,000
Dec 15, 2020303.00303.00294.00296.00294.062,519,000
Dec 14, 2020297.00307.00297.00305.00303.002,582,700
Dec 11, 2020298.00302.00295.00299.00297.042,760,900
Dec 10, 2020295.00299.00293.00293.00291.081,945,400
Dec 09, 2020285.00294.00284.00292.00290.082,127,500
Dec 08, 2020285.00288.00281.00282.00280.152,237,600
Dec 07, 2020294.00295.00289.00290.00288.102,306,500
Dec 04, 2020285.00291.00285.00289.00287.102,137,200
Dec 03, 2020285.00289.00283.00283.00281.143,925,900
Dec 02, 2020275.00282.00270.00279.00277.173,518,800
Dec 01, 2020275.00279.00268.00275.00273.204,170,400
Nov 30, 2020296.00297.00275.00275.00273.204,784,300
Nov 27, 2020291.00299.00289.00293.00291.082,629,700
Nov 26, 2020285.00292.00284.00290.00288.102,013,800
Nov 25, 2020297.00301.00290.00290.00288.102,587,800
Nov 24, 2020289.00293.00286.00289.00287.102,324,600
Nov 20, 2020285.00288.00280.00284.00282.141,859,500
Nov 19, 2020290.00293.00284.00290.00288.102,788,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...